Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

6.800 -0.150 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.850 8.850 8.515 8.670 2,005,524 -0.20(-2.25%)
Nov 27, 2009 8.825 8.970 8.815 8.870 323,818 -0.21(-2.26%)
Nov 25, 2009 9.300 9.338 9.060 9.075 573,946 -0.16(-1.73%)
Nov 24, 2009 9.555 9.555 9.075 9.235 1,277,264 -0.27(-2.79%)
Nov 23, 2009 9.480 9.665 9.405 9.500 961,838 +0.19(+2.04%)
Nov 20, 2009 9.070 9.330 9.070 9.310 877,408 +0.21(+2.31%)
Nov 19, 2009 9.160 9.175 8.960 9.100 567,786 -0.15(-1.62%)
Nov 18, 2009 9.340 9.345 9.170 9.250 640,652 -0.12(-1.23%)
Nov 17, 2009 9.495 9.515 9.265 9.365 1,263,480 -0.20(-2.09%)
Nov 16, 2009 9.345 9.685 9.225 9.565 1,288,484 +0.31(+3.35%)
Nov 13, 2009 9.134 9.255 9.015 9.255 1,029,588 +0.25(+2.72%)
Nov 12, 2009 9.080 9.175 8.955 9.010 1,123,982 -0.09(-0.99%)
Nov 11, 2009 9.215 9.240 9.050 9.100 1,489,562 -0.02(-0.22%)
Nov 10, 2009 9.495 9.520 9.025 9.120 1,811,014 -0.48(-5.00%)
Nov 09, 2009 9.805 9.915 9.550 9.600 1,653,178 -0.10(-0.98%)
Nov 06, 2009 9.500 9.860 9.218 9.695 1,077,922 +0.28(+2.92%)
Nov 05, 2009 8.980 9.545 8.875 9.420 1,695,862 +0.56(+6.32%)
Nov 04, 2009 8.815 8.890 8.655 8.860 1,419,048 +0.06(+0.68%)
Nov 03, 2009 8.845 8.970 8.680 8.800 594,140 -0.06(-0.73%)
Nov 02, 2009 8.850 9.005 8.680 8.865 1,123,468 +0.10(+1.08%)
Oct 30, 2009 9.125 9.140 8.725 8.770 957,526 -0.45(-4.83%)
Oct 29, 2009 9.180 9.245 9.055 9.215 565,336 +0.09(+0.99%)
Oct 28, 2009 9.275 9.395 9.090 9.125 820,990 -0.21(-2.25%)
Oct 27, 2009 9.130 9.385 8.908 9.335 869,014 +0.20(+2.13%)
Oct 26, 2009 9.125 9.350 9.080 9.140 603,164 +0.03(+0.33%)
Oct 23, 2009 9.165 9.325 9.055 9.110 609,970 -0.07(-0.71%)
Oct 22, 2009 9.165 9.275 8.875 9.175 884,046 +0.00(+0.00%)
Oct 21, 2009 9.200 9.511 9.150 9.175 565,236 -0.05(-0.60%)
Oct 20, 2009 9.130 9.610 9.130 9.230 1,033,854 -0.20(-2.07%)
Oct 19, 2009 9.400 9.445 9.255 9.425 680,700 +0.03(+0.27%)
Oct 16, 2009 9.495 9.542 9.345 9.400 741,090 -0.12(-1.21%)
Oct 15, 2009 9.540 9.635 9.495 9.515 781,158 -0.01(-0.10%)
Oct 14, 2009 9.510 9.545 9.438 9.525 505,838 +0.10(+1.01%)
Oct 13, 2009 9.575 9.714 9.370 9.430 846,464 -0.19(-1.92%)
Oct 12, 2009 9.810 9.830 9.605 9.615 582,232 -0.20(-2.04%)
Oct 09, 2009 9.770 9.950 9.625 9.815 1,221,176 +0.09(+0.98%)
Oct 08, 2009 9.450 9.845 9.345 9.720 1,334,846 +0.42(+4.46%)
Oct 07, 2009 9.315 9.410 9.255 9.305 351,114 -0.04(-0.43%)
Oct 06, 2009 9.385 9.485 9.305 9.345 807,350 -0.01(-0.16%)
Oct 05, 2009 9.545 9.545 9.240 9.360 750,434 -0.12(-1.21%)
Oct 02, 2009 9.490 9.590 9.395 9.475 947,600 -0.06(-0.63%)
Oct 01, 2009 9.565 9.620 9.470 9.535 851,444 -0.05(-0.52%)
Sep 30, 2009 9.790 9.790 9.515 9.585 804,076 -0.17(-1.74%)
Sep 29, 2009 9.840 9.865 9.675 9.755 475,424 -0.05(-0.51%)
Sep 28, 2009 9.635 9.885 9.460 9.805 1,069,098 +0.28(+2.89%)
Sep 25, 2009 9.620 9.670 9.510 9.530 909,748 -0.03(-0.31%)
Sep 24, 2009 9.725 9.725 9.525 9.560 835,614 -0.09(-0.93%)
Sep 23, 2009 9.705 9.830 9.610 9.650 1,014,758 -0.03(-0.31%)
Sep 22, 2009 9.525 9.840 9.490 9.680 1,561,878 +0.24(+2.60%)
Sep 21, 2009 9.200 9.730 9.080 9.435 2,768,576 +0.58(+6.55%)
Sep 18, 2009 8.340 8.865 8.315 8.855 1,682,736 +0.54(+6.49%)
Sep 17, 2009 8.345 8.385 8.240 8.315 879,356 -0.04(-0.42%)
Sep 16, 2009 8.300 8.360 8.280 8.350 652,476 +0.05(+0.60%)
Sep 15, 2009 8.225 8.365 8.160 8.300 1,851,114 +0.06(+0.67%)
Sep 14, 2009 8.090 8.260 8.025 8.245 523,854 +0.11(+1.41%)
Sep 11, 2009 8.285 8.315 8.110 8.130 881,462 -0.12(-1.45%)
Sep 10, 2009 8.220 8.310 8.203 8.250 902,740 +0.00(+0.00%)
Sep 09, 2009 8.260 8.310 8.235 8.250 720,540 +0.00(+0.00%)
Sep 08, 2009 8.205 8.265 8.110 8.250 501,874 +0.11(+1.29%)
Sep 04, 2009 8.030 8.145 7.985 8.145 388,584 +0.07(+0.93%)
Sep 03, 2009 7.905 8.075 7.840 8.070 561,688 +0.15(+1.89%)
Sep 02, 2009 7.875 7.970 7.780 7.920 949,328 +0.05(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.